Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.561 8.609 8.519 8.561 740,153 +0.00(+0.06%)
Jul 28, 2017 8.614 8.629 8.546 8.556 632,303 -0.05(-0.57%)
Jul 27, 2017 8.604 8.634 8.561 8.604 617,985 +0.00(+0.06%)
Jul 26, 2017 8.565 8.609 8.551 8.599 535,698 +0.06(+0.74%)
Jul 25, 2017 8.609 8.626 8.522 8.536 947,604 -0.07(-0.85%)
Jul 24, 2017 8.682 8.687 8.604 8.609 583,275 -0.07(-0.84%)
Jul 21, 2017 8.706 8.711 8.624 8.682 910,141 +0.03(+0.39%)
Jul 20, 2017 8.680 8.592 8.648 734,549 +0.01(+0.17%)
Jul 19, 2017 8.561 8.668 8.522 8.634 749,152 +0.08(+0.97%)
Jul 18, 2017 8.599 8.599 8.497 8.551 850,726 -0.08(-0.96%)
Jul 17, 2017 8.629 8.677 8.619 8.634 817,486 +0.01(+0.11%)
Jul 14, 2017 8.619 8.692 8.604 8.624 722,437 +0.00(+0.06%)
Jul 13, 2017 8.692 8.706 8.585 8.619 830,224 -0.08(-0.95%)
Jul 12, 2017 8.706 8.799 8.665 8.702 1,311,175 +0.05(+0.62%)
Jul 11, 2017 8.677 8.709 8.580 8.648 1,503,774 -0.03(-0.34%)
Jul 10, 2017 8.677 8.744 8.625 8.677 1,419,114 +0.03(+0.33%)
Jul 07, 2017 8.696 8.696 8.573 8.649 1,129,829 -0.05(-0.54%)
Jul 06, 2017 8.720 8.725 8.601 8.696 1,087,030 -0.05(-0.54%)
Jul 05, 2017 8.682 8.748 8.649 8.744 871,603 +0.06(+0.71%)
Jul 03, 2017 8.701 8.720 8.639 8.682 580,583 +0.01(+0.16%)
Jun 30, 2017 8.625 8.687 8.587 8.668 770,265 +0.06(+0.72%)
Jun 29, 2017 8.654 8.670 8.549 8.606 713,883 -0.07(-0.76%)
Jun 28, 2017 8.601 8.720 8.559 8.673 861,565 +0.08(+0.88%)
Jun 27, 2017 8.696 8.729 8.585 8.597 778,851 -0.09(-1.04%)
Jun 26, 2017 8.663 8.725 8.649 8.687 742,823 +0.00(+0.00%)
Jun 23, 2017 8.573 8.715 8.573 8.687 1,415,468 +0.14(+1.66%)
Jun 22, 2017 8.549 8.606 8.526 8.545 993,316 +0.01(+0.11%)
Jun 21, 2017 8.578 8.649 8.511 8.535 713,326 -0.02(-0.28%)
Jun 20, 2017 8.597 8.616 8.497 8.559 498,994 -0.02(-0.28%)
Jun 19, 2017 8.540 8.597 8.488 8.582 713,159 +0.09(+1.12%)
Jun 16, 2017 8.445 8.516 8.436 8.488 2,156,251 -0.03(-0.33%)
Jun 15, 2017 8.459 8.526 8.433 8.516 1,294,639 +0.08(+0.96%)
Jun 14, 2017 8.469 8.530 8.426 8.436 1,114,660 +0.00(+0.06%)
Jun 13, 2017 8.445 8.459 8.402 8.431 1,034,081 +0.00(+0.00%)
Jun 12, 2017 8.417 8.469 8.407 8.431 1,512,729 +0.02(+0.28%)
Jun 09, 2017 8.402 8.436 8.364 8.407 1,498,389 +0.02(+0.28%)
Jun 08, 2017 8.317 8.398 8.279 8.383 600,500 +0.07(+0.80%)
Jun 07, 2017 8.317 8.360 8.274 8.317 441,563 +0.02(+0.23%)
Jun 06, 2017 8.298 8.355 8.255 8.298 944,773 -0.01(-0.17%)
Jun 05, 2017 8.402 8.431 8.312 8.312 550,533 -0.10(-1.24%)
Jun 02, 2017 8.398 8.516 8.374 8.417 1,040,831 +0.04(+0.45%)
Jun 01, 2017 8.364 8.388 8.284 8.379 1,148,510 +0.08(+0.91%)
May 31, 2017 8.331 8.360 8.237 8.303 828,708 -0.02(-0.23%)
May 30, 2017 8.407 8.412 8.308 8.322 1,036,727 -0.08(-0.96%)
May 26, 2017 8.421 8.421 8.327 8.402 469,062 -0.01(-0.11%)
May 25, 2017 8.450 8.459 8.393 8.412 747,843 -0.02(-0.28%)
May 24, 2017 8.455 8.483 8.402 8.436 1,308,131 -0.02(-0.28%)
May 23, 2017 8.488 8.497 8.402 8.459 855,374 +0.02(+0.28%)
May 22, 2017 8.393 8.459 8.388 8.436 756,743 +0.04(+0.51%)
May 19, 2017 8.407 8.426 8.324 8.393 813,847 -0.03(-0.34%)
May 18, 2017 8.421 8.455 8.346 8.421 681,803 +0.03(+0.34%)
May 17, 2017 8.445 8.450 8.355 8.393 778,469 -0.05(-0.56%)
May 16, 2017 8.459 8.483 8.379 8.440 685,012 +0.01(+0.17%)
May 15, 2017 8.360 8.488 8.322 8.426 1,530,834 +0.13(+1.60%)
May 12, 2017 8.298 8.322 8.255 8.293 626,647 +0.00(+0.00%)
May 11, 2017 8.237 8.322 8.180 8.293 1,038,970 +0.06(+0.69%)
May 10, 2017 8.113 8.246 8.113 8.237 959,522 +0.09(+1.05%)
May 09, 2017 8.317 8.350 8.113 8.151 1,393,922 -0.16(-1.88%)
May 08, 2017 8.317 8.407 8.270 8.308 872,356 +0.01(+0.17%)
May 05, 2017 8.023 8.315 7.962 8.293 1,487,955 -0.04(-0.46%)
May 04, 2017 8.379 8.393 8.260 8.331 749,786 -0.05(-0.57%)
May 03, 2017 8.464 8.464 8.317 8.379 1,039,603 -0.10(-1.23%)
May 02, 2017 8.630 8.630 8.443 8.483 891,024 -0.09(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.